Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.37 | 12.41 | 12.23 | 12.38 | 263,377 | +0.06(+0.51%) |
Mar 30, 2006 | 12.26 | 12.35 | 12.09 | 12.31 | 296,147 | -0.01(-0.07%) |
Mar 29, 2006 | 12.31 | 12.56 | 12.21 | 12.32 | 371,945 | -0.38(-2.96%) |
Mar 28, 2006 | 12.72 | 13.11 | 12.67 | 12.70 | 998,129 | -0.06(-0.49%) |
Mar 27, 2006 | 12.30 | 12.81 | 12.30 | 12.76 | 659,197 | +0.32(+2.59%) |
Mar 24, 2006 | 12.06 | 12.47 | 11.91 | 12.44 | 400,151 | +0.34(+2.81%) |
Mar 23, 2006 | 12.09 | 12.12 | 11.90 | 12.10 | 190,167 | +0.02(+0.15%) |
Mar 22, 2006 | 11.91 | 12.08 | 11.81 | 12.08 | 400,212 | +0.15(+1.28%) |
Mar 21, 2006 | 11.78 | 12.00 | 11.68 | 11.93 | 618,356 | +0.13(+1.06%) |
Mar 20, 2006 | 11.73 | 11.99 | 11.60 | 11.80 | 796,060 | +0.04(+0.38%) |
Mar 17, 2006 | 11.42 | 11.86 | 11.37 | 11.76 | 556,638 | +0.33(+2.90%) |
Mar 16, 2006 | 11.36 | 11.51 | 11.28 | 11.43 | 290,238 | +0.11(+0.95%) |
Mar 15, 2006 | 11.38 | 11.43 | 11.30 | 11.32 | 334,862 | -0.04(-0.32%) |
Mar 14, 2006 | 11.17 | 11.39 | 11.15 | 11.36 | 433,697 | +0.16(+1.44%) |
Mar 13, 2006 | 11.04 | 11.44 | 10.93 | 11.19 | 740,014 | +0.33(+3.05%) |
Mar 10, 2006 | 10.88 | 10.93 | 10.79 | 10.86 | 150,817 | +0.04(+0.33%) |
Mar 09, 2006 | 10.84 | 10.94 | 10.78 | 10.83 | 212,042 | -0.05(-0.49%) |
Mar 08, 2006 | 10.84 | 10.99 | 10.78 | 10.88 | 236,223 | -0.04(-0.33%) |
Mar 07, 2006 | 10.97 | 10.98 | 10.85 | 10.92 | 243,278 | -0.01(-0.08%) |
Mar 06, 2006 | 10.91 | 11.06 | 10.89 | 10.93 | 254,502 | +0.08(+0.74%) |
Mar 03, 2006 | 10.78 | 10.90 | 10.75 | 10.84 | 168,536 | +0.07(+0.66%) |
Mar 02, 2006 | 11.02 | 11.02 | 10.75 | 10.77 | 354,094 | -0.24(-2.20%) |
Mar 01, 2006 | 10.36 | 11.07 | 10.36 | 11.02 | 989,646 | +0.73(+7.14%) |
Feb 28, 2006 | 10.51 | 10.53 | 10.26 | 10.28 | 134,073 | -0.23(-2.22%) |
Feb 27, 2006 | 10.33 | 10.61 | 10.27 | 10.51 | 186,496 | +0.17(+1.65%) |
Feb 24, 2006 | 10.39 | 10.43 | 10.27 | 10.34 | 133,932 | -0.07(-0.69%) |
Feb 23, 2006 | 10.17 | 10.61 | 10.17 | 10.41 | 491,941 | +0.07(+0.69%) |
Feb 22, 2006 | 10.41 | 10.50 | 10.26 | 10.34 | 233,584 | -0.16(-1.53%) |
Feb 21, 2006 | 10.64 | 10.70 | 10.22 | 10.50 | 580,834 | -0.27(-2.49%) |
Feb 17, 2006 | 10.84 | 10.92 | 10.77 | 10.77 | 185,546 | -0.10(-0.91%) |
Feb 16, 2006 | 10.96 | 11.06 | 10.79 | 10.87 | 325,283 | -0.12(-1.06%) |
Feb 15, 2006 | 10.86 | 11.06 | 10.75 | 10.99 | 254,720 | -0.01(-0.08%) |
Feb 14, 2006 | 10.89 | 11.04 | 10.75 | 11.00 | 349,727 | +0.00(+0.00%) |
Feb 13, 2006 | 11.07 | 11.17 | 10.98 | 11.00 | 126,012 | -0.15(-1.37%) |
Feb 10, 2006 | 11.18 | 11.18 | 11.02 | 11.15 | 113,824 | -0.03(-0.24%) |
Feb 09, 2006 | 11.25 | 11.25 | 11.13 | 11.18 | 196,952 | +0.00(+0.00%) |
Feb 08, 2006 | 10.97 | 11.34 | 10.95 | 11.18 | 259,717 | +0.21(+1.88%) |
Feb 07, 2006 | 10.93 | 11.05 | 10.87 | 10.97 | 273,258 | -0.21(-1.92%) |
Feb 06, 2006 | 11.22 | 11.35 | 11.06 | 11.19 | 328,010 | -0.10(-0.87%) |
Feb 03, 2006 | 11.29 | 11.43 | 11.24 | 11.28 | 410,440 | -0.07(-0.63%) |
Feb 02, 2006 | 11.55 | 11.58 | 11.27 | 11.36 | 230,808 | -0.21(-1.86%) |
Feb 01, 2006 | 11.25 | 11.66 | 11.15 | 11.57 | 1,005,471 | +0.22(+1.97%) |
Jan 31, 2006 | 11.07 | 11.60 | 10.83 | 11.35 | 1,593,838 | -0.29(-2.46%) |
Jan 30, 2006 | 11.38 | 11.73 | 11.34 | 11.63 | 651,718 | +0.04(+0.39%) |
Jan 27, 2006 | 11.70 | 11.70 | 11.53 | 11.59 | 365,388 | -0.11(-0.92%) |
Jan 26, 2006 | 11.56 | 11.86 | 11.55 | 11.70 | 231,494 | +0.08(+0.69%) |
Jan 25, 2006 | 11.55 | 11.68 | 11.47 | 11.62 | 255,339 | +0.01(+0.08%) |
Jan 24, 2006 | 11.39 | 11.74 | 11.35 | 11.61 | 319,337 | +0.21(+1.81%) |
Jan 23, 2006 | 11.63 | 11.64 | 11.38 | 11.40 | 405,843 | -0.23(-2.00%) |
Jan 20, 2006 | 11.73 | 11.82 | 11.51 | 11.63 | 240,582 | -0.05(-0.46%) |
Jan 19, 2006 | 11.73 | 11.89 | 11.62 | 11.69 | 325,106 | -0.04(-0.31%) |
Jan 18, 2006 | 11.62 | 11.79 | 11.45 | 11.72 | 286,378 | +0.05(+0.46%) |
Jan 17, 2006 | 11.53 | 11.86 | 11.43 | 11.67 | 888,496 | +0.22(+1.96%) |
Jan 13, 2006 | 11.54 | 11.67 | 11.39 | 11.44 | 243,400 | +0.00(+0.00%) |
Jan 12, 2006 | 11.62 | 11.70 | 11.36 | 11.44 | 368,722 | -0.10(-0.85%) |
Jan 11, 2006 | 11.83 | 11.83 | 11.51 | 11.54 | 478,047 | +0.09(+0.78%) |
Jan 10, 2006 | 11.27 | 11.53 | 11.20 | 11.45 | 614,900 | +0.17(+1.51%) |
Jan 09, 2006 | 10.94 | 11.35 | 10.82 | 11.28 | 461,615 | +0.26(+2.36%) |
Jan 06, 2006 | 11.10 | 11.24 | 10.91 | 11.02 | 415,390 | -0.17(-1.52%) |
Jan 05, 2006 | 10.50 | 11.19 | 10.48 | 11.19 | 749,704 | +0.38(+3.48%) |
Jan 04, 2006 | 10.68 | 10.98 | 10.61 | 10.82 | 895,206 | +0.22(+2.11%) |